Costain Group (COST) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Costain Group

Date Open High Low Close* Volume
18/06/2015 330.00p 330.00p 321.25p 325.50p 20476
17/06/2015 335.00p 335.00p 325.00p 326.00p 69972
16/06/2015 330.00p 333.75p 325.00p 330.25p 53655
15/06/2015 330.00p 338.50p 330.00p 335.25p 28136
12/06/2015 337.00p 337.25p 331.50p 336.75p 108695
11/06/2015 340.00p 340.00p 334.54p 338.25p 49802
10/06/2015 330.00p 335.75p 329.11p 333.25p 79933
09/06/2015 330.00p 335.94p 330.00p 334.00p 22471
08/06/2015 330.00p 341.25p 330.00p 333.50p 37897
05/06/2015 335.00p 340.25p 331.42p 338.00p 73218
04/06/2015 335.00p 337.00p 333.00p 335.00p 51833
03/06/2015 345.00p 348.00p 333.00p 335.00p 490369
02/06/2015 340.00p 342.75p 335.00p 341.75p 412971
01/06/2015 340.00p 340.00p 335.25p 340.00p 61323
29/05/2015 328.25p 342.00p 328.25p 339.00p 633408
28/05/2015 330.00p 340.00p 330.00p 338.75p 529824
27/05/2015 325.00p 339.00p 325.00p 337.00p 83656
26/05/2015 330.00p 332.75p 321.25p 330.50p 71563
22/05/2015 329.50p 329.50p 320.00p 329.00p 85053
21/05/2015 324.00p 329.75p 320.25p 320.75p 271441
20/05/2015 330.00p 330.00p 320.00p 323.50p 27683
19/05/2015 330.00p 330.00p 322.00p 326.00p 66921
18/05/2015 327.00p 328.25p 320.65p 322.50p 76448
15/05/2015 327.00p 327.00p 323.25p 326.00p 56216
14/05/2015 335.00p 335.00p 323.25p 324.50p 74116
13/05/2015 322.00p 331.50p 322.00p 329.00p 864504
12/05/2015 327.00p 330.00p 324.25p 325.00p 53114
11/05/2015 327.00p 334.00p 327.00p 329.75p 57501
08/05/2015 316.00p 336.75p 316.00p 327.50p 109931
07/05/2015 315.00p 326.25p 315.00p 323.25p 57339
06/05/2015 314.00p 326.50p 314.00p 317.75p 123062
05/05/2015 310.00p 325.18p 310.00p 321.00p 112135
01/05/2015 320.00p 320.00p 313.17p 318.00p 25330
30/04/2015 320.00p 325.00p 317.00p 318.75p 263842
29/04/2015 324.00p 325.00p 320.15p 323.00p 253341
28/04/2015 320.00p 325.00p 314.25p 324.00p 899724
27/04/2015 325.00p 325.00p 310.00p 319.75p 219991
24/04/2015 318.00p 325.25p 318.00p 322.00p 161320
23/04/2015 322.50p 325.00p 318.00p 325.00p 32903
22/04/2015 324.00p 325.00p 318.25p 322.00p 129690
21/04/2015 324.00p 324.00p 318.50p 318.50p 124571
20/04/2015 318.00p 328.50p 317.88p 321.00p 179157
17/04/2015 330.00p 330.00p 320.31p 325.00p 91081
16/04/2015 327.50p 329.00p 322.62p 325.75p 140317
15/04/2015 333.00p 333.00p 324.53p 330.25p 103618
14/04/2015 332.50p 333.25p 324.57p 329.50p 120044
13/04/2015 322.00p 333.75p 320.78p 333.75p 276895
10/04/2015 319.00p 332.50p 319.00p 332.50p 154954
09/04/2015 327.25p 330.00p 321.94p 328.00p 220957
08/04/2015 323.50p 327.50p 316.41p 327.25p 195326
07/04/2015 316.00p 323.50p 312.00p 323.50p 136863
02/04/2015 318.00p 319.25p 312.75p 315.50p 112787
01/04/2015 311.75p 317.75p 311.75p 317.00p 114417
31/03/2015 312.25p 320.50p 312.25p 315.00p 110251
30/03/2015 327.00p 327.00p 315.75p 321.50p 96954
27/03/2015 314.00p 325.00p 314.00p 324.25p 176781
26/03/2015 319.75p 324.00p 316.15p 323.50p 225342
25/03/2015 330.00p 330.00p 320.25p 321.00p 132032
24/03/2015 320.75p 330.00p 316.85p 327.25p 192491
23/03/2015 318.50p 321.50p 318.50p 320.50p 153713
20/03/2015 310.00p 321.05p 310.00p 318.50p 131234
19/03/2015 312.50p 320.75p 312.50p 318.50p 213204
18/03/2015 313.25p 319.00p 312.73p 319.00p 181487
17/03/2015 315.00p 317.00p 309.29p 312.50p 183104
16/03/2015 311.00p 321.13p 305.00p 316.75p 6182024
13/03/2015 312.00p 321.14p 312.00p 318.75p 86365
12/03/2015 307.00p 322.00p 307.00p 321.50p 158122
11/03/2015 310.00p 319.50p 309.50p 317.00p 275391
10/03/2015 319.75p 319.77p 308.88p 311.50p 114042
09/03/2015 320.00p 322.00p 311.25p 318.50p 653633
06/03/2015 315.00p 321.00p 311.78p 316.25p 195042
05/03/2015 308.00p 320.00p 308.00p 313.75p 303842
04/03/2015 304.00p 319.63p 302.00p 314.75p 409311
03/03/2015 303.00p 307.75p 298.25p 302.00p 271932
02/03/2015 295.00p 303.00p 295.00p 297.25p 92294
27/02/2015 302.00p 302.55p 296.75p 302.00p 88935
26/02/2015 301.00p 301.00p 294.90p 300.50p 53886
25/02/2015 297.00p 302.00p 295.00p 302.00p 883450
24/02/2015 293.50p 296.75p 291.41p 295.00p 551599
23/02/2015 293.50p 295.00p 291.43p 294.25p 67599
20/02/2015 288.00p 295.00p 288.00p 293.75p 108668
19/02/2015 294.00p 294.00p 289.75p 292.00p 49914
18/02/2015 288.00p 294.00p 288.00p 291.00p 380046
17/02/2015 292.00p 294.00p 289.00p 294.00p 65385
16/02/2015 292.00p 293.50p 287.75p 291.75p 583452
13/02/2015 286.00p 293.00p 284.25p 290.00p 451507
12/02/2015 285.00p 287.75p 281.25p 286.00p 27774
11/02/2015 287.00p 291.07p 279.56p 284.75p 191455
10/02/2015 284.00p 286.70p 281.00p 285.00p 718861
09/02/2015 283.00p 288.00p 281.60p 285.25p 26656
06/02/2015 291.75p 291.75p 282.00p 287.50p 60971
05/02/2015 281.25p 292.00p 280.25p 292.00p 157893
04/02/2015 288.75p 288.75p 280.50p 283.50p 171243
03/02/2015 283.00p 289.75p 279.94p 288.75p 251543
02/02/2015 280.00p 287.75p 278.25p 279.75p 72110
30/01/2015 289.25p 295.00p 282.19p 287.75p 53731
29/01/2015 289.25p 290.00p 283.00p 288.50p 25852
28/01/2015 285.00p 289.75p 280.75p 289.00p 77417
27/01/2015 279.00p 286.00p 278.93p 286.00p 44368
26/01/2015 280.00p 285.00p 278.25p 285.00p 62516
23/01/2015 289.50p 290.75p 280.00p 280.00p 106961
22/01/2015 289.50p 290.00p 281.47p 286.00p 99476
21/01/2015 289.25p 290.25p 286.00p 290.00p 80370
20/01/2015 289.00p 291.00p 288.01p 290.75p 58697
19/01/2015 289.00p 291.00p 285.25p 288.75p 431676
16/01/2015 290.00p 293.75p 286.25p 291.00p 103052
15/01/2015 288.00p 290.00p 283.57p 287.25p 28245
14/01/2015 287.00p 291.75p 281.64p 286.00p 44373
13/01/2015 289.00p 289.00p 284.50p 289.00p 23795
12/01/2015 290.00p 291.50p 286.00p 286.25p 37600
09/01/2015 287.75p 289.75p 283.75p 289.50p 50021
08/01/2015 285.00p 288.50p 278.18p 286.50p 193993
07/01/2015 283.00p 285.50p 281.00p 284.25p 181565
06/01/2015 277.00p 278.00p 273.59p 276.00p 45138
05/01/2015 279.50p 279.50p 271.52p 275.50p 90439
02/01/2015 273.75p 283.00p 272.00p 280.00p 40742
31/12/2014 279.25p 280.00p 272.95p 279.75p 3195
30/12/2014 279.00p 280.00p 272.75p 277.75p 37642
29/12/2014 273.50p 283.00p 273.50p 279.75p 45908
24/12/2014 278.00p 278.25p 271.50p 278.00p 24333
23/12/2014 275.75p 282.00p 275.75p 278.75p 61948
22/12/2014 272.00p 282.00p 272.00p 281.50p 71397
19/12/2014 277.00p 277.00p 273.75p 274.75p 78284
18/12/2014 272.00p 277.00p 270.94p 274.75p 141571
17/12/2014 275.00p 275.00p 265.00p 274.50p 3171311
16/12/2014 270.00p 278.00p 268.75p 273.25p 90753
15/12/2014 280.00p 280.00p 271.39p 275.00p 153457
12/12/2014 285.00p 285.00p 275.00p 275.00p 88657
11/12/2014 284.25p 289.75p 283.25p 285.00p 60489
10/12/2014 288.25p 289.75p 282.19p 286.00p 54847
09/12/2014 279.00p 287.83p 279.00p 287.75p 24882
08/12/2014 285.00p 288.75p 284.18p 288.00p 62158
05/12/2014 283.00p 292.13p 283.00p 285.00p 117420
04/12/2014 292.25p 293.00p 282.25p 288.50p 78251
03/12/2014 290.00p 293.00p 281.45p 292.00p 70714
02/12/2014 280.00p 288.25p 280.00p 285.50p 58243
01/12/2014 287.00p 287.71p 280.75p 282.25p 109464
28/11/2014 287.00p 287.75p 284.45p 285.50p 197539
27/11/2014 290.00p 290.00p 285.00p 286.75p 94050
26/11/2014 293.00p 293.00p 284.50p 285.50p 66664
25/11/2014 292.00p 292.50p 285.59p 292.50p 136145
24/11/2014 290.00p 290.00p 282.50p 285.25p 51629
21/11/2014 285.00p 291.25p 285.00p 287.00p 111127
20/11/2014 287.75p 290.50p 281.92p 288.75p 102016
19/11/2014 299.25p 299.25p 283.31p 285.00p 157632
18/11/2014 300.00p 300.00p 290.67p 291.50p 145041
17/11/2014 291.00p 297.25p 290.67p 294.75p 74398
14/11/2014 290.50p 299.00p 290.50p 294.00p 111446
13/11/2014 290.00p 297.00p 290.00p 293.00p 41009
12/11/2014 290.00p 297.56p 290.00p 295.00p 52526
11/11/2014 300.00p 300.00p 293.06p 294.75p 49633
10/11/2014 295.00p 303.25p 292.25p 296.50p 143271
07/11/2014 290.00p 300.25p 290.00p 300.25p 132919
06/11/2014 294.00p 294.00p 290.40p 293.75p 46999
05/11/2014 287.00p 294.00p 287.00p 294.00p 77613
04/11/2014 290.00p 293.25p 286.75p 287.25p 194571
03/11/2014 291.00p 293.50p 285.05p 291.25p 82066
31/10/2014 287.25p 293.00p 287.25p 291.00p 144629
30/10/2014 282.25p 289.63p 282.00p 283.25p 51733
29/10/2014 290.00p 293.00p 288.25p 290.00p 132132
28/10/2014 279.25p 289.42p 279.25p 289.00p 111431
27/10/2014 289.00p 289.00p 282.25p 282.25p 103793
24/10/2014 286.75p 287.00p 284.00p 287.00p 126814
23/10/2014 286.00p 288.00p 282.19p 285.75p 159674
22/10/2014 289.00p 292.00p 285.13p 286.25p 111291
21/10/2014 277.25p 289.75p 277.25p 288.00p 107920
20/10/2014 279.75p 283.00p 275.00p 283.00p 79532
17/10/2014 269.75p 277.75p 269.62p 276.00p 191471
16/10/2014 277.00p 277.00p 263.50p 268.00p 182403
15/10/2014 282.25p 285.50p 274.75p 275.75p 81810
14/10/2014 286.75p 286.75p 282.00p 284.25p 64059
13/10/2014 285.25p 285.75p 281.50p 285.25p 186759
10/10/2014 285.00p 285.50p 276.87p 285.50p 401523
09/10/2014 285.25p 289.39p 283.85p 285.00p 239317
08/10/2014 286.25p 290.00p 286.25p 288.00p 178837
07/10/2014 287.00p 288.33p 285.00p 288.25p 100925
06/10/2014 285.25p 287.00p 285.00p 287.00p 45844
03/10/2014 282.75p 287.00p 282.75p 286.75p 49896
02/10/2014 283.25p 287.25p 283.00p 283.75p 114421
01/10/2014 285.00p 289.50p 281.97p 285.00p 136709
30/09/2014 284.75p 285.25p 281.65p 284.00p 49427
29/09/2014 278.75p 282.75p 278.69p 282.75p 96799
26/09/2014 280.75p 282.25p 278.00p 280.25p 60996
25/09/2014 283.75p 283.75p 280.50p 282.75p 43419
24/09/2014 282.75p 282.75p 280.75p 281.50p 155026
23/09/2014 281.25p 285.75p 281.00p 282.75p 28448
22/09/2014 287.75p 290.00p 282.50p 286.50p 67909
19/09/2014 286.00p 288.00p 281.25p 284.00p 98623
18/09/2014 281.25p 287.74p 281.25p 284.00p 115084
17/09/2014 279.50p 286.00p 279.12p 286.00p 87133
16/09/2014 280.25p 284.12p 280.25p 284.00p 227326
15/09/2014 282.50p 289.55p 282.50p 286.00p 78448
12/09/2014 282.25p 291.43p 282.25p 290.00p 83004
11/09/2014 287.25p 290.00p 283.00p 285.75p 119216
10/09/2014 284.00p 288.25p 282.30p 287.00p 46641
09/09/2014 289.00p 291.25p 286.50p 289.00p 62438
08/09/2014 295.00p 295.00p 287.70p 288.00p 120532
05/09/2014 294.75p 295.25p 289.94p 294.75p 267399
04/09/2014 294.75p 294.75p 289.75p 293.50p 172243
03/09/2014 285.25p 293.75p 285.25p 293.75p 217121

*Close Price adjusted for both dividends and splits